水晶光电 sz.002273
40.34
+10.01%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.90 | 27.78 | 26.62 | 27.46 | +2.04% | 17.18 | 4.64% |
| 2025-09-15 | 26.79 | 27.60 | 26.56 | 26.91 | +2.28% | 18.90 | 5.12% |
| 2025-09-12 | 26.70 | 26.78 | 26.24 | 26.31 | -1.46% | 12.30 | 3.41% |
| 2025-09-11 | 25.54 | 26.78 | 25.35 | 26.70 | +3.61% | 17.27 | 4.83% |
| 2025-09-10 | 25.56 | 26.30 | 25.41 | 25.77 | +0.08% | 10.31 | 2.92% |
| 2025-09-09 | 26.03 | 26.15 | 25.51 | 25.75 | -2.34% | 11.07 | 3.14% |
| 2025-09-08 | 26.15 | 26.83 | 26.08 | 26.37 | +1.89% | 16.78 | 4.65% |
| 2025-09-05 | 25.49 | 25.98 | 24.98 | 25.88 | +2.36% | 13.20 | 3.77% |
| 2025-09-04 | 25.60 | 26.09 | 24.84 | 25.28 | -0.20% | 20.66 | 5.93% |
| 2025-09-03 | 25.61 | 26.01 | 25.18 | 25.33 | -1.05% | 16.46 | 4.70% |
| 2025-09-02 | 27.09 | 27.09 | 25.42 | 25.60 | -5.93% | 27.72 | 7.81% |
| 2025-09-01 | 27.71 | 28.09 | 26.80 | 27.21 | -1.80% | 20.80 | 5.58% |
| 2025-08-29 | 27.71 | 28.06 | 26.90 | 27.71 | 0.00% | 23.02 | 6.12% |
| 2025-08-28 | 27.04 | 27.77 | 26.64 | 27.71 | +2.35% | 29.59 | 7.91% |
| 2025-08-27 | 28.09 | 28.44 | 26.91 | 27.07 | -3.62% | 35.49 | 9.33% |
| 2025-08-26 | 26.42 | 29.05 | 26.08 | 28.09 | +6.38% | 40.26 | 10.58% |
| 2025-08-25 | 25.95 | 26.94 | 25.90 | 26.41 | +4.53% | 28.38 | 7.88% |
| 2025-08-22 | 25.11 | 25.40 | 24.82 | 25.26 | -0.04% | 20.67 | 6.02% |
| 2025-08-21 | 25.06 | 25.76 | 24.70 | 25.27 | +0.32% | 27.06 | 7.84% |
| 2025-08-20 | 23.56 | 25.67 | 23.16 | 25.19 | +7.94% | 33.07 | 9.78% |